[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Acadia Healthcare : ( ACHC:US )
23.84USD ▼ -0.89 (-3.6%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 23.84 | ▼-0.89 | ▼-3.6% |
| 25-04-15 | 24.73 | ▼-1.66 | ▼-6.29% |
| 25-04-14 | 26.39 | ▲0.24 | ▲0.92% |
| 25-04-11 | 26.15 | ▼-0.93 | ▼-3.43% |
| 25-04-10 | 27.08 | ▼-2.02 | ▼-6.94% |
| 25-04-09 | 29.10 | ▲1.98 | ▲7.3% |
| 25-04-08 | 27.12 | ▲0.70 | ▲2.65% |
| 25-04-07 | 26.42 | ▼-0.95 | ▼-3.47% |
| 25-04-04 | 27.37 | ▼-1.01 | ▼-3.56% |
| 25-04-03 | 28.38 | ▼-0.83 | ▼-2.84% |
| 25-04-02 | 29.21 | ▼-0.72 | ▼-2.41% |
| 25-04-01 | 29.93 | ▼-0.39 | ▼-1.29% |
| 25-03-31 | 30.32 | ▲0.20 | ▲0.66% |
| 25-03-30 | 30.12 | -0.00 | -0% |
| 25-03-28 | 30.12 | -0.00 | -0% |
| 25-03-27 | 30.12 | ▲0.46 | ▲1.55% |
| 25-03-26 | 29.66 | ▲0.85 | ▲2.95% |
| 25-03-25 | 28.81 | ▼-0.13 | ▼-0.45% |
| 25-03-24 | 28.94 | ▲0.25 | ▲0.87% |
| 25-03-21 | 28.69 | ▼-0.32 | ▼-1.1% |
| 25-03-20 | 29.01 | ▼-0.25 | ▼-0.85% |
| 25-03-19 | 29.26 | ▲0.12 | ▲0.41% |
| 25-03-18 | 29.14 | ▼-0.29 | ▼-0.99% |
| 25-03-17 | 29.43 | ▲0.89 | ▲3.12% |
| 25-03-16 | 28.54 | -0.00 | -0% |
| 25-03-14 | 28.54 | ▲0.37 | ▲1.31% |
| 25-03-13 | 28.17 | ▼-0.65 | ▼-2.26% |
| 25-03-12 | 28.82 | ▼-0.30 | ▼-1.03% |
| 25-03-11 | 29.12 | ▼-0.75 | ▼-2.51% |
| 25-03-10 | 29.87 | ▼-0.70 | ▼-2.29% |
| 25-03-07 | 30.57 | ▲0.66 | ▲2.21% |
| 25-03-06 | 29.91 | ▲0.23 | ▲0.77% |
| 25-03-05 | 29.68 | ▼-0.78 | ▼-2.56% |
| 25-03-04 | 30.46 | ▲1.20 | ▲4.1% |
| 25-03-03 | 29.26 | ▼-0.72 | ▼-2.4% |
| 25-02-28 | 29.98 | ▼-10.28 | ▼-25.53% |
| 25-02-27 | 40.26 | ▼-0.74 | ▼-1.8% |
| 25-02-26 | 41.00 | ▼-1.35 | ▼-3.19% |
| 25-02-25 | 42.35 | ▲1.68 | ▲4.13% |
| 25-02-24 | 40.67 | ▲1.02 | ▲2.57% |
| 25-02-21 | 39.65 | ▼-1.02 | ▼-2.51% |
| 25-02-20 | 40.67 | ▼-0.22 | ▼-0.54% |
| 25-02-19 | 40.89 | ▼-0.20 | ▼-0.49% |
| 25-02-18 | 41.09 | ▲0.03 | ▲0.07% |
| 25-02-17 | 41.06 | -0.00 | -0% |
| 25-02-14 | 41.06 | ▼-0.69 | ▼-1.65% |
| 25-02-13 | 41.75 | ▲0.47 | ▲1.14% |
| 25-02-12 | 41.28 | ▼-0.70 | ▼-1.67% |
| 25-02-11 | 41.98 | ▼-0.87 | ▼-2.03% |
| 25-02-10 | 42.85 | ▲0.89 | ▲2.12% |
| 25-02-07 | 41.96 | ▼-0.76 | ▼-1.78% |
| 25-02-06 | 42.72 | ▼-2.28 | ▼-5.07% |
| 25-02-05 | 45.00 | ▼-0.06 | ▼-0.13% |
| 25-02-04 | 45.06 | ▲0.26 | ▲0.58% |
| 25-02-03 | 44.80 | ▼-0.31 | ▼-0.69% |
| 25-01-31 | 45.11 | ▲0.01 | ▲0.02% |
| 25-01-30 | 45.10 | ▲1.36 | ▲3.11% |
| 25-01-29 | 43.74 | ▲0.20 | ▲0.46% |
| 25-01-28 | 43.54 | ▼-1.14 | ▼-2.55% |
| 25-01-27 | 44.68 | ▲0.50 | ▲1.13% |
| 25-01-24 | 44.18 | ▼-0.32 | ▼-0.72% |
| 25-01-23 | 44.50 | ▲0.24 | ▲0.54% |
| 25-01-22 | 44.26 | ▼-0.11 | ▼-0.25% |
| 25-01-21 | 44.37 | ▲0.59 | ▲1.35% |
| 25-01-17 | 43.78 | ▲1.83 | ▲4.36% |
| 25-01-16 | 41.95 | ▼-1.09 | ▼-2.53% |
| 25-01-15 | 43.04 | ▼-1.33 | ▼-3% |
| 25-01-14 | 44.37 | ▼-1.04 | ▼-2.29% |
| 25-01-13 | 45.41 | ▲0.49 | ▲1.09% |
| 25-01-10 | 44.92 | ▼-0.20 | ▼-0.44% |
| 25-01-08 | 45.12 | ▼-0.01 | ▼-0.02% |
| 25-01-07 | 45.13 | ▲0.28 | ▲0.62% |
| 25-01-06 | 44.85 | ▲0.53 | ▲1.2% |
| 25-01-03 | 44.32 | ▲3.55 | ▲8.71% |
| 25-01-02 | 40.77 | ▲1.12 | ▲2.82% |
| 24-12-31 | 39.65 | ▲1.07 | ▲2.77% |
| 24-12-30 | 38.58 | ▲0.62 | ▲1.63% |
| 24-12-27 | 37.96 | ▼-0.11 | ▼-0.29% |
| 24-12-26 | 38.07 | ▲0.40 | ▲1.06% |
| 24-12-24 | 37.67 | ▲0.17 | ▲0.45% |
| 24-12-23 | 37.50 | ▼-0.40 | ▼-1.06% |
| 24-12-20 | 37.90 | ▼-0.69 | ▼-1.79% |
| 24-12-19 | 38.59 | ▼-0.46 | ▼-1.18% |
| 24-12-18 | 39.05 | ▼-0.59 | ▼-1.49% |
| 24-12-17 | 39.64 | ▼-0.84 | ▼-2.08% |
| 24-12-16 | 40.48 | ▼-0.18 | ▼-0.44% |
| 24-12-13 | 40.66 | ▲0.32 | ▲0.79% |
| 24-12-12 | 40.34 | ▲0.50 | ▲1.26% |
| 24-12-11 | 39.84 | ▼-0.03 | ▼-0.08% |
| 24-12-10 | 39.87 | ▼-0.93 | ▼-2.28% |
| 24-12-09 | 40.80 | ▼-0.32 | ▼-0.78% |
| 24-12-06 | 41.12 | ▼-0.38 | ▼-0.92% |
| 24-12-05 | 41.50 | ▼-0.66 | ▼-1.57% |
| 24-12-04 | 42.16 | ▼-0.09 | ▼-0.21% |
| 24-12-03 | 42.25 | ▼-0.27 | ▼-0.63% |
| 24-12-02 | 42.52 | ▲1.89 | ▲4.65% |
| 24-11-29 | 40.63 | ▼-0.65 | ▼-1.57% |
| 24-11-27 | 41.28 | ▲0.25 | ▲0.61% |
| 24-11-26 | 41.03 | ▲1.04 | ▲2.6% |
| 24-11-25 | 39.99 | ▲1.76 | ▲4.6% |
| 24-11-22 | 38.23 | ▼-0.36 | ▼-0.93% |
| 24-11-21 | 38.59 | ▼-0.51 | ▼-1.3% |
| 24-11-20 | 39.10 | ▲2.01 | ▲5.42% |
| 24-11-19 | 37.09 | ▼-0.04 | ▼-0.11% |
| 24-11-18 | 37.13 | ▼-0.69 | ▼-1.82% |
| 24-11-15 | 37.82 | ▼-1.54 | ▼-3.91% |
| 24-11-14 | 39.36 | ▼-0.47 | ▼-1.18% |
| 24-11-13 | 39.83 | ▼-0.28 | ▼-0.7% |
| 24-11-12 | 40.11 | ▼-1.33 | ▼-3.21% |
| 24-11-11 | 41.44 | ▲0.62 | ▲1.52% |
| 24-11-08 | 40.82 | ▼-1.26 | ▼-2.99% |
| 24-11-07 | 42.08 | ▼-0.41 | ▼-0.96% |
| 24-11-06 | 42.49 | ▼-0.02 | ▼-0.05% |
| 24-11-05 | 42.51 | ▲0.18 | ▲0.43% |
| 24-11-04 | 42.33 | ▲0.31 | ▲0.74% |
| 24-11-01 | 42.02 | ▼-0.67 | ▼-1.57% |
| 24-10-31 | 42.69 | ▼-9.39 | ▼-18.03% |
| 24-10-30 | 52.08 | ▲0.48 | ▲0.93% |
| 24-10-29 | 51.60 | ▲0.11 | ▲0.21% |
| 24-10-28 | 51.49 | ▲0.60 | ▲1.18% |
| 24-10-25 | 50.89 | ▼-0.33 | ▼-0.64% |
| 24-10-24 | 51.22 | ▲0.46 | ▲0.91% |
| 24-10-23 | 50.76 | ▼-0.90 | ▼-1.74% |
| 24-10-22 | 51.66 | ▼-1.50 | ▼-2.82% |
| 24-10-21 | 53.16 | ▲1.13 | ▲2.17% |
| 24-10-18 | 52.03 | ▼-7.29 | ▼-12.29% |
| 24-10-17 | 59.32 | ▲1.93 | ▲3.36% |
| 24-10-16 | 57.39 | ▲0.43 | ▲0.75% |
| 24-10-15 | 56.96 | ▲0.03 | ▲0.05% |
| 24-10-14 | 56.93 | ▲2.11 | ▲3.85% |
| 24-10-11 | 54.82 | ▼-0.65 | ▼-1.17% |
| 24-10-10 | 55.47 | ▲1.12 | ▲2.06% |
| 24-10-09 | 54.35 | ▼-0.91 | ▼-1.65% |
| 24-10-08 | 55.26 | ▲0.30 | ▲0.55% |
| 24-10-07 | 54.96 | ▼-0.84 | ▼-1.51% |
| 24-10-04 | 55.80 | ▼-0.91 | ▼-1.6% |
| 24-10-03 | 56.71 | ▼-2.09 | ▼-3.55% |
| 24-10-02 | 58.80 | ▼-3.61 | ▼-5.78% |
| 24-10-01 | 62.41 | ▼-1.00 | ▼-1.58% |
| 24-09-30 | 63.41 | ▲0.13 | ▲0.21% |
| 24-09-27 | 63.28 | ▼-12.38 | ▼-16.36% |
| 24-09-26 | 75.66 | ▼-0.04 | ▼-0.05% |
| 24-09-25 | 75.70 | ▼-0.91 | ▼-1.19% |
| 24-09-24 | 76.61 | ▲0.43 | ▲0.56% |
| 24-09-23 | 76.18 | ▼-0.22 | ▼-0.29% |
| 24-09-20 | 76.40 | ▼-1.04 | ▼-1.34% |
| 24-09-19 | 77.44 | ▼-0.50 | ▼-0.64% |
| 24-09-18 | 77.94 | ▲0.17 | ▲0.22% |
| 24-09-17 | 77.77 | ▼-1.57 | ▼-1.98% |
| 24-09-16 | 79.34 | ▲1.11 | ▲1.42% |
| 24-09-13 | 78.23 | ▲0.86 | ▲1.11% |
| 24-09-12 | 77.37 | ▲0.26 | ▲0.34% |
| 24-09-11 | 77.11 | ▲0.78 | ▲1.02% |
| 24-09-10 | 76.33 | ▲0.01 | ▲0.01% |
| 24-09-09 | 76.32 | ▼-0.14 | ▼-0.18% |
| 24-09-06 | 76.46 | ▼-1.68 | ▼-2.15% |
| 24-09-05 | 78.14 | ▼-1.02 | ▼-1.29% |
| 24-09-04 | 79.16 | ▲0.95 | ▲1.21% |
| 24-09-03 | 78.21 | ▼-3.72 | ▼-4.54% |
| 24-08-30 | 81.93 | ▲1.08 | ▲1.34% |
| 24-08-29 | 80.85 | ▲1.79 | ▲2.26% |
| 24-08-28 | 79.06 | ▲0.92 | ▲1.18% |
| 24-08-27 | 78.14 | ▼-0.21 | ▼-0.27% |
| 24-08-26 | 78.35 | ▼-1.56 | ▼-1.95% |
| 24-08-23 | 79.91 | ▲3.69 | ▲4.84% |
| 24-08-22 | 76.22 | ▼-0.51 | ▼-0.66% |
| 24-08-21 | 76.73 | ▲1.78 | ▲2.37% |
| 24-08-20 | 74.95 | ▼-0.24 | ▼-0.32% |
| 24-08-19 | 75.19 | ▲0.72 | ▲0.97% |
| 24-08-16 | 74.47 | ▲0.34 | ▲0.46% |
| 24-08-15 | 74.13 | ▲1.46 | ▲2.01% |
| 24-08-14 | 72.67 | ▼-0.36 | ▼-0.49% |
| 24-08-13 | 73.03 | ▲2.05 | ▲2.89% |
| 24-08-12 | 70.98 | ▼-0.60 | ▼-0.84% |
| 24-08-09 | 71.58 | ▼-0.12 | ▼-0.17% |
| 24-08-08 | 71.70 | ▲0.96 | ▲1.36% |
| 24-08-07 | 70.74 | ▼-0.20 | ▼-0.28% |
| 24-08-06 | 70.94 | ▼-0.08 | ▼-0.11% |
| 24-08-05 | 71.02 | ▼-1.35 | ▼-1.87% |
| 24-08-02 | 72.37 | ▼-1.72 | ▼-2.32% |
| 24-08-01 | 74.09 | ▲9.24 | ▲14.25% |
| 24-07-31 | 64.85 | ▼-2.53 | ▼-3.75% |
| 24-07-30 | 67.38 | ▲1.85 | ▲2.82% |
| 24-07-29 | 65.53 | ▼-1.06 | ▼-1.59% |
| 24-07-26 | 66.59 | ▲1.53 | ▲2.35% |
| 24-07-25 | 65.06 | ▼-1.22 | ▼-1.84% |
| 24-07-24 | 66.28 | ▲0.63 | ▲0.96% |
| 24-07-23 | 65.65 | ▲0.30 | ▲0.46% |
| 24-07-22 | 65.35 | ▲0.19 | ▲0.29% |
| 24-07-19 | 65.16 | ▼-1.28 | ▼-1.93% |
| 24-07-18 | 66.44 | ▼-0.79 | ▼-1.18% |
| 24-07-17 | 67.23 | ▼-1.25 | ▼-1.83% |
| 24-07-16 | 68.48 | ▲3.30 | ▲5.06% |
| 24-07-15 | 65.18 | ▼-2.01 | ▼-2.99% |
| 24-07-12 | 67.19 | ▲0.08 | ▲0.12% |
| 24-07-11 | 67.11 | ▲2.95 | ▲4.6% |
| 24-07-10 | 64.16 | ▼-1.27 | ▼-1.94% |
| 24-07-09 | 65.43 | ▼-0.21 | ▼-0.32% |
| 24-07-08 | 65.64 | ▼-0.29 | ▼-0.44% |
| 24-07-05 | 65.93 | ▼-0.81 | ▼-1.21% |
| 24-07-03 | 66.74 | ▲0.62 | ▲0.94% |
| 24-07-02 | 66.12 | ▼-0.89 | ▼-1.33% |
| 24-07-01 | 67.01 | ▼-0.53 | ▼-0.78% |
| 24-06-28 | 67.54 | ▼-0.50 | ▼-0.73% |
| 24-06-27 | 68.04 | ▲0.96 | ▲1.43% |
| 24-06-26 | 67.08 | ▼-0.39 | ▼-0.58% |
| 24-06-25 | 67.47 | ▼-1.33 | ▼-1.93% |
| 24-06-24 | 68.80 | ▲0.18 | ▲0.26% |
| 24-06-21 | 68.62 | ▲1.02 | ▲1.51% |
| 24-06-20 | 67.60 | ▼-0.69 | ▼-1.01% |
| 24-06-18 | 68.29 | ▲2.49 | ▲3.78% |
| 24-06-17 | 65.80 | ▲0.40 | ▲0.61% |
| 24-06-14 | 65.40 | ▼-0.94 | ▼-1.42% |
| 24-06-13 | 66.34 | ▼-1.47 | ▼-2.17% |
| 24-06-12 | 67.81 | ▼-0.70 | ▼-1.02% |
| 24-06-11 | 68.51 | ▼-1.08 | ▼-1.55% |
| 24-06-10 | 69.59 | ▲0.17 | ▲0.24% |
| 24-06-07 | 69.42 | ▼-2.36 | ▼-3.29% |
| 24-06-06 | 71.78 | ▲0.52 | ▲0.73% |
| 24-06-05 | 71.26 | ▲1.16 | ▲1.65% |
| 24-06-04 | 70.10 | ▲1.59 | ▲2.32% |
| 24-06-03 | 68.51 | ▼-0.38 | ▼-0.55% |
| 24-05-31 | 68.89 | ▲1.55 | ▲2.3% |
| 24-05-30 | 67.34 | ▲2.27 | ▲3.49% |
| 24-05-29 | 65.07 | ▲2.20 | ▲3.5% |
| 24-05-28 | 62.87 | ▼-0.71 | ▼-1.12% |
| 24-05-24 | 63.58 | ▼-0.67 | ▼-1.04% |
| 24-05-23 | 64.25 | ▼-2.02 | ▼-3.05% |
| 24-05-22 | 66.27 | ▲0.91 | ▲1.39% |
| 24-05-21 | 65.36 | ▼-1.43 | ▼-2.14% |
| 24-05-20 | 66.79 | ▲0.44 | ▲0.66% |
| 24-05-17 | 66.35 | ▼-0.28 | ▼-0.42% |
| 24-05-16 | 66.63 | ▼-2.16 | ▼-3.14% |
| 24-05-15 | 68.79 | ▼-2.53 | ▼-3.55% |
| 24-05-14 | 71.32 | ▼-0.34 | ▼-0.47% |
| 24-05-13 | 71.66 | ▼-0.15 | ▼-0.21% |
| 24-05-10 | 71.81 | ▲1.32 | ▲1.87% |
| 24-05-09 | 70.49 | ▲4.43 | ▲6.71% |
| 24-05-08 | 66.06 | ▼-1.37 | ▼-2.03% |
| 24-05-07 | 67.43 | ▼-0.37 | ▼-0.55% |
| 24-05-06 | 67.80 | ▲1.65 | ▲2.49% |
| 24-05-03 | 66.15 | ▼-0.58 | ▼-0.87% |
| 24-05-02 | 66.73 | ▼-6.27 | ▼-8.59% |
| 24-05-01 | 73.00 | ▼-0.98 | ▼-1.32% |
| 24-04-30 | 73.98 | ▼-0.63 | ▼-0.84% |
| 24-04-29 | 74.61 | ▲1.02 | ▲1.39% |
| 24-04-26 | 73.59 | ▲0.21 | ▲0.29% |
| 24-04-25 | 73.38 | ▲2.16 | ▲3.03% |
| 24-04-24 | 71.22 | ▲0.49 | ▲0.69% |
| 24-04-23 | 70.73 | ▲0.47 | ▲0.67% |
| 24-04-22 | 70.26 | ▲0.10 | ▲0.14% |
| 24-04-19 | 70.16 | ▼-0.12 | ▼-0.17% |
| 24-04-18 | 70.28 | ▲0.03 | ▲0.04% |